NYSEArca - Delayed Quote
USD
iShares Russell Mid-Cap Value ETF (IWS)
170.07
-1.10
(-0.64%)
At close: October 30 at 4:00:00 PM EDT
Trade IWS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
170.83
171.28
169.13
170.07
170.07
353,200
Oct 29, 2026
169.57
171.17
169.57
171.17
171.17
354,800
Oct 28, 2026
168.72
169.08
167.81
168.78
168.78
333,500
Oct 27, 2026
168.77
169.04
167.96
169.00
169.00
3,143,300
Oct 26, 2026
168.34
169.58
168.34
168.81
168.81
3,295,100
Oct 23, 2026
168.46
168.85
167.47
168.43
168.43
434,000
Oct 22, 2026
167.43
169.27
167.24
169.21
169.21
336,600
Oct 21, 2026
167.98
168.57
167.67
168.11
168.11
301,200
Oct 20, 2026
165.46
167.64
165.46
167.48
167.48
410,200
Oct 19, 2026
166.00
166.21
165.15
165.19
165.19
266,600
Oct 16, 2026
167.20
167.70
165.25
165.88
165.88
313,800
Oct 15, 2026
164.90
166.63
164.83
166.58
166.58
379,700
Oct 14, 2026
164.54
165.01
163.44
164.28
164.28
318,200
Oct 13, 2026
165.60
165.93
164.50
165.43
165.43
221,600
Oct 12, 2026
165.19
165.49
164.81
165.00
165.00
295,700
Oct 9, 2026
164.47
165.12
164.09
164.89
164.89
665,900
Oct 8, 2026
162.30
163.96
162.01
163.89
163.89
462,300
Oct 7, 2026
163.59
163.81
162.39
162.78
162.78
301,300
Oct 6, 2026
164.42
165.13
164.19
164.46
164.46
301,800
Oct 5, 2026
162.73
164.44
161.87
163.92
163.92
499,800
Oct 2, 2026
162.74
163.30
162.18
162.56
162.56
567,900
Oct 1, 2026
160.72
161.96
159.96
161.77
161.77
1,442,200
Sep 30, 2026
162.40
162.40
160.74
160.74
160.74
373,200
Sep 29, 2026
162.25
162.39
161.01
161.88
161.88
248,900
Sep 28, 2026
162.50
162.90
161.70
162.20
162.20
250,100
Sep 25, 2026
163.01
163.63
162.32
163.25
163.25
369,500
Sep 24, 2026
163.37
163.56
162.44
162.76
162.76
537,200
Sep 23, 2026
164.28
164.68
163.49
163.54
163.54
314,900
Sep 22, 2026
165.29
165.70
164.50
164.72
164.72
187,600
Sep 21, 2026
164.99
165.08
164.22
164.69
164.69
282,600
Sep 18, 2026
165.03
165.03
163.81
164.18
164.18
302,800
Sep 17, 2026
165.43
165.65
164.85
165.21
165.21
206,100
Sep 16, 2026
165.45
165.75
162.79
163.91
163.91
324,800
Sep 15, 2026
0.595
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
166.13
166.13
165.23
165.51
165.51
273,800
Sep 14, 2026
166.77
167.50
166.45
166.83
166.24
210,500
Sep 11, 2026
166.98
167.22
166.55
167.00
166.40
275,400
Sep 10, 2026
166.45
166.76
165.56
165.73
165.14
302,400
Sep 9, 2026
168.43
168.51
166.92
166.92
166.32
316,200
Sep 8, 2026
169.75
169.75
168.53
168.57
167.97
341,600
Sep 4, 2026
169.85
170.88
169.56
170.28
169.67
382,500
Sep 3, 2026
170.33
170.95
169.64
170.90
170.29
669,600
Sep 2, 2026
168.67
169.92
168.59
169.59
168.99
263,300
Sep 1, 2026
169.44
169.77
168.06
168.38
167.78
527,000
Aug 31, 2026
170.24
170.24
169.50
169.77
169.16
168,300
Aug 28, 2026
172.17
172.35
170.48
170.75
170.14
286,800
Aug 27, 2026
171.83
172.20
171.40
171.85
171.24
256,400
Aug 26, 2026
171.34
172.58
171.30
172.10
171.49
225,400
Aug 25, 2026
172.07
172.07
171.15
171.66
171.05
237,800
Aug 24, 2026
172.02
172.48
171.38
171.81
171.20
406,800
Aug 21, 2026
171.89
172.25
171.68
171.98
171.37
315,600
Aug 20, 2026
171.41
172.33
170.88
170.94
170.33
511,600
Aug 19, 2026
172.20
173.37
172.04
172.27
171.66
261,600
Aug 18, 2026
172.10
172.34
170.77
170.82
170.21
275,800
Aug 17, 2026
172.87
172.87
171.94
171.94
171.33
211,200
Aug 14, 2026
173.35
173.52
173.09
173.44
172.82
216,100
Aug 13, 2026
172.54
173.25
172.09
173.17
172.55
265,200
Aug 12, 2026
171.81
171.94
170.70
171.75
171.14
372,900
Aug 11, 2026
170.95
171.87
170.80
171.50
170.89
277,500
Aug 10, 2026
171.00
171.23
170.70
171.04
170.43
398,000
Aug 7, 2026
170.39
171.54
169.94
171.20
170.59
317,600
Aug 6, 2026
170.95
170.95
169.60
169.87
169.26
297,900
Aug 5, 2026
171.52
171.67
170.13
170.45
169.84
272,500
Aug 4, 2026
168.82
171.39
168.34
171.21
170.60
400,600
Aug 3, 2026
167.57
168.92
167.54
168.79
168.19
1,756,900
Jul 31, 2026
167.51
167.56
166.02
167.08
166.48
473,900
Jul 30, 2026
168.25
168.25
165.69
167.60
167.00
361,700
Jul 29, 2026
169.14
169.60
167.76
167.97
167.37
351,200
Jul 28, 2026
168.18
169.71
168.08
169.41
168.81
470,900
Jul 27, 2026
167.20
167.98
166.94
167.48
166.88
356,100
Jul 24, 2026
165.53
167.13
165.53
166.48
165.89
667,800
Jul 23, 2026
164.97
165.56
164.44
164.93
164.34
275,000
Jul 22, 2026
165.65
166.42
165.17
165.37
164.78
789,800
Jul 21, 2026
165.22
165.48
164.42
165.20
164.61
276,800
Jul 20, 2026
166.47
166.64
164.89
165.01
164.42
1,410,400
Jul 17, 2026
166.64
168.14
165.74
166.12
165.53
971,900
Jul 16, 2026
165.33
167.19
165.33
167.19
166.59
418,700
Jul 15, 2026
165.66
166.33
165.04
165.33
164.74
182,900
Jul 14, 2026
166.08
166.54
165.06
165.46
164.87
268,400
Jul 13, 2026
165.77
166.72
165.43
165.70
165.11
521,300
Jul 10, 2026
165.63
165.87
164.79
165.43
164.84
666,600
Jul 9, 2026
164.21
165.58
164.01
165.00
164.41
532,400
Jul 8, 2026
164.98
164.99
163.18
163.72
163.14
206,300
Jul 7, 2026
166.63
167.07
165.64
165.73
165.14
317,400
Jul 6, 2026
165.90
166.35
165.43
166.07
165.48
290,600
Jul 2, 2026
165.91
166.86
164.74
166.05
165.46
577,900
Jul 1, 2026
164.58
166.25
164.43
164.85
164.26
1,227,400
Jun 30, 2026
164.67
165.06
163.90
164.60
164.01
1,051,900
Jun 29, 2026
164.95
165.30
164.05
164.93
164.34
411,100
Jun 26, 2026
164.82
165.54
164.22
165.13
164.54
1,083,100
Jun 25, 2026
165.48
166.74
165.04
166.03
165.44
257,100
Jun 24, 2026
162.53
164.06
162.18
163.19
162.61
160,100
Jun 23, 2026
161.52
163.04
161.18
162.30
161.72
224,200
Jun 22, 2026
163.62
164.39
163.56
164.08
163.49
269,700
Jun 18, 2026
163.02
163.54
162.55
162.95
162.37
536,100
Jun 17, 2026
163.71
164.56
161.08
161.45
160.87
1,430,400
Jun 16, 2026
164.86
165.60
163.56
163.71
163.13
226,900
Jun 15, 2026
0.504
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
165.01
165.49
164.10
164.34
163.75
415,600
Jun 12, 2026
162.54
164.11
162.07
163.74
162.65
1,444,000
Jun 11, 2026
159.55
162.19
159.25
161.87
160.80
464,500
Jun 10, 2026
160.13
161.49
158.47
158.55
157.50
263,000
Jun 9, 2026
160.61
161.98
157.59
160.53
159.47
459,500
Jun 8, 2026
160.25
160.72
159.41
159.50
158.44
346,000
Jun 5, 2026
161.25
161.66
159.03
159.43
158.37
409,600
Jun 4, 2026
161.63
162.64
161.63
162.47
161.39
181,700
Jun 3, 2026
161.55
162.42
161.34
161.79
160.72
286,700
Jun 2, 2026
160.60
162.04
160.60
161.85
160.78
615,100
Jun 1, 2026
159.55
160.80
159.41
160.35
159.29
333,000
May 29, 2026
160.51
160.63
160.02
160.34
159.28
241,900
May 28, 2026
159.75
160.93
159.21
160.23
159.17
496,900
May 27, 2026
160.44
160.62
159.70
159.78
158.72
140,000
May 26, 2026
159.64
160.51
159.40
160.11
159.05
286,700
May 22, 2026
158.12
159.00
157.90
158.62
157.57
135,700
May 21, 2026
155.99
157.70
155.20
157.54
156.49
278,700
May 20, 2026
155.39
156.75
154.52
156.64
155.60
215,000
May 19, 2026
154.73
155.44
153.85
154.62
153.59
257,100
May 18, 2026
155.86
156.42
154.73
155.44
154.41
393,400
May 15, 2026
156.53
156.53
155.41
155.43
154.40
305,500
May 14, 2026
157.72
158.54
157.44
157.80
156.75
317,300
May 13, 2026
158.14
158.14
156.66
157.39
156.35
347,500
May 12, 2026
158.17
158.17
156.25
157.75
156.70
286,600
May 11, 2026
158.52
158.90
158.20
158.53
157.48
471,000
May 8, 2026
158.08
158.15
157.27
157.90
156.85
286,700
May 7, 2026
159.04
159.04
156.66
157.07
156.03
237,100
May 6, 2026
159.04
159.71
158.23
159.19
158.13
226,400
May 5, 2026
156.71
158.02
156.66
157.65
156.60
225,300
May 4, 2026
156.31
157.25
155.56
155.95
154.92
386,900
May 1, 2026
157.03
157.17
156.37
156.38
155.34
289,100
Apr 30, 2026
154.32
156.83
154.32
156.72
155.68
400,800
Apr 29, 2026
154.75
154.95
153.51
154.01
152.99
373,900
Apr 28, 2026
155.32
155.88
154.01
154.66
153.63
247,600
Apr 27, 2026
155.78
156.44
155.34
155.72
154.69
212,200
Apr 24, 2026
156.12
156.26
155.36
155.68
154.65
244,600
Apr 23, 2026
155.85
156.52
154.42
155.95
154.92
328,700
Apr 22, 2026
157.11
157.11
155.26
155.61
154.58
246,600
Apr 21, 2026
157.03
157.69
155.55
155.79
154.76
316,900
Apr 20, 2026
155.43
156.70
155.43
156.57
155.53
259,300
Apr 17, 2026
154.64
156.51
154.64
155.91
154.88
247,500
Apr 16, 2026
153.33
154.15
153.30
153.89
152.87
341,000
Apr 15, 2026
153.57
153.57
152.60
153.09
152.07
141,400
Apr 14, 2026
153.41
153.84
152.58
153.64
152.62
219,200
Apr 13, 2026
151.08
153.16
151.08
153.10
152.08
1,242,900
Apr 10, 2026
152.40
152.71
151.30
151.50
150.50
225,900
Apr 9, 2026
151.35
152.66
151.35
152.19
151.18
245,800
Apr 8, 2026
150.88
152.06
150.64
151.85
150.84
242,400
Apr 7, 2026
147.47
148.48
147.15
148.03
147.05
393,400
Apr 6, 2026
147.23
148.04
146.93
148.04
147.06
336,300
Apr 2, 2026
145.07
148.24
144.92
147.44
146.46
431,500
Apr 1, 2026
146.20
147.39
146.20
146.71
145.74
1,893,100
Mar 31, 2026
143.87
146.18
143.39
145.74
144.77
337,800
Mar 30, 2026
144.72
144.72
141.74
142.28
141.34
699,000
Mar 27, 2026
144.35
144.92
142.87
143.19
142.24
1,987,400
Mar 26, 2026
145.24
146.77
144.67
144.77
143.81
328,300
Mar 25, 2026
146.83
147.45
145.40
146.53
145.56
369,200
Mar 24, 2026
143.75
146.50
143.75
145.73
144.76
1,551,300
Mar 23, 2026
144.74
146.50
144.21
144.65
143.69
485,200
Mar 20, 2026
145.11
145.51
141.94
142.59
141.64
669,900
Mar 19, 2026
143.91
146.13
143.91
145.41
144.45
1,560,600
Mar 18, 2026
146.31
146.79
145.17
145.20
144.24
265,500
Mar 17, 2026
0.451
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
146.51
147.47
146.51
146.78
145.81
556,000
Mar 16, 2026
146.29
147.19
145.92
146.08
144.66
941,300
Mar 13, 2026
145.96
146.67
144.63
144.89
143.48
358,100
Mar 12, 2026
146.21
146.79
144.96
145.01
143.60
1,152,400
Mar 11, 2026
147.49
148.00
146.63
147.45
146.02
235,200
Mar 10, 2026
148.54
149.77
147.54
147.69
146.26
280,800
Mar 9, 2026
146.36
148.88
144.75
148.56
147.12
1,571,300
Mar 6, 2026
148.41
148.41
146.84
147.80
146.37
630,900
Mar 5, 2026
151.28
152.26
149.41
150.23
148.77
569,700
Mar 4, 2026
152.65
152.94
151.40
152.42
150.94
741,900
Mar 3, 2026
151.27
152.59
149.09
151.87
150.40
801,100
Mar 2, 2026
152.74
154.79
152.65
154.35
152.85
663,200
Feb 27, 2026
153.15
154.00
152.60
153.91
152.42
251,900
Feb 26, 2026
153.64
154.48
152.94
154.29
152.79
204,300
Feb 25, 2026
153.81
153.81
152.22
153.32
151.83
254,100
Feb 24, 2026
152.07
153.36
151.88
153.18
151.69
130,600
Feb 23, 2026
153.10
153.75
151.20
151.84
150.37
175,900
Feb 20, 2026
152.39
154.26
152.03
153.66
152.17
675,200
Feb 19, 2026
152.36
152.83
151.78
152.63
151.15
161,800
Feb 18, 2026
152.19
153.52
151.88
152.94
151.46
237,600
Feb 17, 2026
151.98
152.97
150.65
151.99
150.52
309,900
Feb 13, 2026
150.50
153.01
149.93
152.27
150.79
295,800
Feb 12, 2026
153.34
154.26
150.03
150.43
148.97
780,500
Feb 11, 2026
153.23
153.54
151.84
152.56
151.08
417,100
Feb 10, 2026
152.32
153.16
152.29
152.57
151.09
435,700
Feb 9, 2026
151.63
152.66
151.35
152.26
150.78
297,000
Feb 6, 2026
149.90
152.23
149.76
152.07
150.59
305,000
Feb 5, 2026
149.04
149.51
148.05
148.49
147.05
797,300
Feb 4, 2026
148.92
150.26
148.71
149.99
148.54
719,600
Feb 3, 2026
148.14
149.66
147.13
148.46
147.02
1,164,000
Feb 2, 2026
146.35
148.24
146.35
147.94
146.50
461,000
Jan 30, 2026
147.40
147.90
145.77
146.96
145.53
709,400
Jan 29, 2026
148.56
149.03
146.65
147.83
146.40
576,800
Jan 28, 2026
148.45
148.62
147.51
147.84
146.41
273,300
Jan 27, 2026
148.24
148.49
147.76
148.13
146.69
163,700
Jan 26, 2026
148.29
148.80
147.90
148.13
146.69
319,100
Jan 23, 2026
148.72
148.75
147.48
147.97
146.53
546,100
Jan 22, 2026
149.45
150.03
148.80
148.94
147.50
329,600
Jan 21, 2026
147.28
149.33
147.28
148.88
147.44
407,500
Jan 20, 2026
146.66
147.61
145.94
146.23
144.81
797,500
Jan 16, 2026
148.68
148.68
148.06
148.25
146.81
628,600
Jan 15, 2026
148.35
149.22
148.10
148.74
147.30
306,500
Jan 14, 2026
147.13
148.00
147.10
147.80
146.37
257,700
Jan 13, 2026
147.30
147.68
146.70
147.21
145.78
272,700
Jan 12, 2026
146.31
147.05
146.04
146.96
145.53
815,900
Jan 9, 2026
146.25
147.14
146.00
146.73
145.31
362,200
Jan 8, 2026
144.28
146.24
144.28
145.85
144.44
330,300
Jan 7, 2026
146.17
146.41
144.49
144.57
143.17
360,700
Jan 6, 2026
144.26
146.36
144.24
146.24
144.82
342,400
Jan 5, 2026
143.01
144.80
142.99
144.36
142.96
1,218,000
Jan 2, 2026
141.48
142.89
140.89
142.62
141.24
673,300
Dec 31, 2025
142.36
142.51
141.03
141.05
139.68
346,600
Dec 30, 2025
142.61
142.82
142.35
142.38
141.00
386,500
Dec 29, 2025
142.83
143.21
142.37
142.65
141.27
602,200
Dec 26, 2025
143.12
143.53
142.57
143.04
141.65
349,200
Dec 24, 2025
142.58
143.33
142.57
143.02
141.63
164,100
Dec 23, 2025
142.83
143.17
142.29
142.66
141.28
246,800
Dec 22, 2025
142.35
143.16
142.35
142.99
141.60
613,000
Dec 19, 2025
141.43
142.26
141.22
141.89
140.51
533,300
Dec 18, 2025
141.80
142.56
140.92
141.14
139.77
541,800
Dec 17, 2025
141.34
142.33
140.78
140.98
139.61
353,900
Dec 16, 2025
0.656
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
142.33
142.61
140.71
141.24
139.87
508,300
Dec 15, 2025
143.77
143.82
142.40
142.96
140.92
485,000
Dec 12, 2025
144.81
145.00
142.78
143.13
141.09
623,200
Dec 11, 2025
143.20
144.57
143.20
144.45
142.39
514,900
Dec 10, 2025
141.34
143.72
141.01
143.38
141.34
604,500
Dec 9, 2025
141.12
142.14
141.07
141.15
139.14
353,600
Dec 8, 2025
142.26
142.26
141.17
141.28
139.27
409,100
Dec 5, 2025
141.85
142.72
141.76
142.07
140.05
983,100
Dec 4, 2025
141.68
142.36
141.34
141.96
139.94
644,000
Dec 3, 2025
140.51
141.75
140.51
141.61
139.59
638,900
Dec 2, 2025
141.19
141.19
140.19
140.36
138.36
346,700
Dec 1, 2025
140.46
141.74
140.35
140.68
138.68
613,300
Nov 28, 2025
141.25
141.96
141.00
141.52
139.50
181,100
Nov 26, 2025
139.86
141.57
139.79
140.90
138.89
482,100
Nov 25, 2025
137.86
140.01
137.86
139.80
137.81
702,900
Nov 24, 2025
136.81
137.93
136.32
137.56
135.60
1,211,500
Nov 21, 2025
134.52
137.35
134.35
136.68
134.73
558,400
Nov 20, 2025
136.94
137.49
133.74
133.85
131.94
2,239,600
Nov 19, 2025
135.88
136.31
134.96
135.53
133.60
561,400
Nov 18, 2025
135.06
136.66
134.90
135.95
134.01
1,227,500
Nov 17, 2025
137.46
137.83
135.13
135.65
133.72
585,200
Nov 14, 2025
137.05
138.64
137.05
137.85
135.89
494,500
Nov 13, 2025
139.72
140.32
138.00
138.14
136.17
356,800
Nov 12, 2025
140.13
141.08
140.13
140.41
138.41
222,800
Nov 11, 2025
139.50
140.44
139.42
140.05
138.06
320,000
Nov 10, 2025
139.13
139.87
138.23
139.44
137.45
554,900
Nov 7, 2025
136.32
138.50
136.32
138.50
136.53
622,800
Nov 6, 2025
138.12
138.64
136.83
136.99
135.04
832,700
Nov 5, 2025
137.06
138.56
137.06
137.96
135.99
484,900
Nov 4, 2025
136.68
137.48
136.52
136.99
135.04
345,000
Nov 3, 2025
138.13
138.13
136.36
138.10
136.13
943,400
Oct 31, 2025
137.38
138.70
137.27
138.25
136.28
549,100
